CTCP Nhiệt điện Hải Phòng (hnd)

8.60
0.10
(1.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.19 -2.13% 156,200 0 0
8.60
9.20
8.60
2 tháng
(2026-08-10) 		-0.48 -5.15% 284,100 0 0
8.60
9.48
8.60
3 tháng
(2026-07-10) 		-0.48 -5.15% 432,600 0 0
8.60
9.67
8.60
6 tháng
(2026-04-13) 		-1.55 -14.81% 1,061,400 2,500 0.0
8.60
10.83
8.60
12 tháng
(2025-10-13) 		-2.22 -20% 4,170,300 -1,100 0.0
8.60
11.61
8.60
24 tháng
(2024-10-18) 		-3.85 -30.17% 9,519,348 -15,200 -0.1
8.60
14.53
8.60
36 tháng
(2023-10-24) 		-3.05 -25.50% 14,897,271 -2,110 0.0
8.14
14.83
8.60
60 tháng
(2021-11-03) 		-5.19 -36.82% 33,969,569 -25,310 0.1
7.64
15.56
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.00
 14,400 12.85 13.00 12.85 0 0 0
02/06/2022
13.08
 31,900 13.08 13.16 12.85 0 6,800 -0.1
01/06/2022
13.16
 32,100 13.16 13.16 13.00 0 0 0
31/05/2022
13.08
 18,600 13.16 13.16 13.08 0 0 0
30/05/2022
13.16
 17,100 13.16 13.31 13.16 0 0 0
27/05/2022
13.31
 11,500 13.16 13.31 13.08 0 0 0
26/05/2022
13.23
 3,500 13.08 13.23 13.08 0 0 0
25/05/2022
13.16
 16,600 13.16 13.23 13.00 0 0 0
24/05/2022
12.92
 6,400 12.85 13.00 12.85 0 0 0
23/05/2022
12.77
 7,600 13.62 13.62 12.77 0 0 0
20/05/2022
13.00
 10,700 12.92 13.00 12.85 0 0 0
19/05/2022
12.85
 18,500 12.54 13.00 12.54 0 0 0
18/05/2022
12.92
 5,900 13.08 13.08 12.92 0 0 0
17/05/2022
13.00
 28,900 12.69 13.00 12.38 0 0 0
16/05/2022
12.54
 12,500 12.54 13.16 12.38 0 0 0
13/05/2022
12.54
 107,600 13.31 13.31 12.31 0 5,000 -0.1
12/05/2022
13.16
 36,900 13.54 13.54 13.16 0 0 0
11/05/2022
13.54
 19,200 14.01 14.01 13.39 0 0 0
10/05/2022
13.62
 18,800 13.39 13.78 13.39 0 0 0
09/05/2022
13.54
 51,000 13.93 13.93 13.47 0 0 0
06/05/2022
13.93
 16,000 13.93 14.09 13.85 0 0 0
05/05/2022
14.09
 42,500 14.09 14.16 13.93 0 0 0
04/05/2022
13.93
 63,700 14.16 14.32 13.93 0 3,700 -0.1
29/04/2022
13.93
 23,603 13.62 13.93 13.54 0 0 0
28/04/2022
13.78
 18,700 13.70 13.85 13.70 0 0 0
27/04/2022
13.62
 17,600 13.62 14.16 13.39 0 0 0
26/04/2022
13.62
 57,510 13.39 13.78 13.31 0 0 0
25/04/2022
13.47
 85,200 14.16 14.16 13.23 100 0 0.0
22/04/2022
14.16
 66,900 14.01 14.24 13.78 0 0 0
21/04/2022
14.09
 94,700 14.09 14.16 13.93 0 0 0
20/04/2022
14.09
 153,000 14.32 14.47 14.09 0 0 0
19/04/2022
14.40
 66,600 14.70 14.86 14.40 0 0 0
18/04/2022
14.70
 179,249 14.63 14.94 14.55 0 0 0
14/04/2022
14.16
 73,400 14.09 14.40 14.09 0 0 0
13/04/2022
14.09
 121,600 14.32 14.40 14.01 0 0 0
12/04/2022
14.32
 116,152 14.63 14.70 14.16 0 0 0
08/04/2022
14.70
 62,300 14.55 14.70 14.55 0 0 0
07/04/2022
14.70
 34,500 14.40 14.70 14.40 300 0 0.0
06/04/2022
14.63
 16,101 14.47 14.70 14.40 0 0 0
05/04/2022
14.55
 40,202 14.70 14.86 14.40 0 0 0
04/04/2022
14.63
 187,600 14.40 14.70 14.40 0 3,400 -0.1
01/04/2022
14.32
 157,091 14.70 14.70 14.32 200 0 0.0
31/03/2022
14.70
 144,501 14.86 14.86 14.55 0 0 0
30/03/2022
15.09
 27,900 14.94 15.09 14.86 0 0 0
29/03/2022
15.09
 48,587 14.94 15.09 14.86 0 0 0
28/03/2022
15.01
 16,100 15.01 15.01 14.86 0 0 0
25/03/2022
15.09
 20,500 15.01 15.09 14.94 0 100 0.0
24/03/2022
15.09
 27,000 14.94 15.17 14.86 0 0 0
23/03/2022
15.09
 37,911 15.09 15.09 14.94 0 0 0
22/03/2022
15.09
 31,300 15.09 15.09 14.94 0 0 0
21/03/2022
15.09
 15,300 15.09 15.09 14.94 0 900 0.0
18/03/2022
15.09
 18,000 15.09 15.17 14.94 0 2,100 0.0
17/03/2022
15.09
 15,035 15.25 15.25 15.01 0 1,000 0.0
16/03/2022
15.25
 12,800 15.17 15.32 14.94 0 0 0
15/03/2022
15.17
 24,391 15.32 15.48 15.17 0 0 0
14/03/2022
15.25
 53,600 15.25 15.32 15.17 0 1,900 0.0
11/03/2022
15.25
 45,900 15.09 15.32 15.01 0 0 0
10/03/2022
15.17
 33,710 14.94 15.25 14.94 0 0 0
09/03/2022
14.94
 65,700 15.01 15.01 14.86 0 0 0
08/03/2022
15.01
 36,200 14.94 15.09 14.94 0 0 0
07/03/2022
15.01
 18,500 15.01 15.09 14.86 0 0 0
04/03/2022
15.01
 39,622 14.86 15.17 14.86 0 0 0
03/03/2022
14.86
 44,600 14.94 15.09 14.78 0 0 0
02/03/2022
15.01
 48,927 15.01 15.01 14.70 0 0 0
01/03/2022
15.01
 73,300 14.94 15.09 14.94 0 0 0
28/02/2022
15.01
 63,700 15.17 15.25 15.01 0 0 0
25/02/2022
15.32
 21,600 15.17 15.32 15.01 0 0 0
24/02/2022
15.17
 70,200 15.40 15.48 14.78 0 0 0
23/02/2022
15.32
 24,310 15.48 15.48 15.25 0 0 0
22/02/2022
15.17
 53,101 15.40 15.40 15.17 0 0 0
21/02/2022
15.48
 63,100 15.40 15.48 15.25 0 0 0
18/02/2022
15.25
 19,672 15.25 15.40 15.25 0 0 0
17/02/2022
15.17
 50,299 15.48 15.48 15.09 0 0 0
16/02/2022
15.40
 57,600 15.48 15.63 15.40 0 0 0
15/02/2022
15.48
 57,704 15.32 15.48 15.25 0 0 0
14/02/2022
15.32
 32,300 15.63 15.63 15.25 0 0 0
11/02/2022
15.48
 220,200 15.09 15.63 15.09 3,000 1,000 0.0
10/02/2022
15.17
 69,800 15.09 15.17 15.01 0 3,200 -0.1
09/02/2022
15.09
 30,617 15.25 15.40 14.94 100 0 0.0
08/02/2022
15.17
 89,733 14.94 15.48 14.94 700 0 0.0
07/02/2022
14.94
 91,831 14.70 14.94 14.70 0 1,500 0.0
28/01/2022
14.70
 17,800 14.70 14.70 14.63 0 0 0
27/01/2022
14.78
 52,600 14.63 14.78 14.63 0 2,500 0.0
26/01/2022
14.63
 29,830 14.63 14.78 14.55 0 0 0
25/01/2022
14.63
 36,000 14.55 14.63 14.55 100 0 0.0
24/01/2022
14.55
 58,430 14.70 14.78 14.55 0 0 0
21/01/2022
14.70
 56,500 14.63 14.78 14.63 0 0 0
20/01/2022
14.63
 25,800 14.63 14.63 14.47 0 0 0
19/01/2022
14.47
 35,394 14.70 14.70 14.40 0 0 0
18/01/2022
14.55
 71,630 14.55 14.63 14.32 0 0 0
17/01/2022
14.55
 86,215 14.70 14.86 14.40 600 0 0.0
14/01/2022
14.70
 65,800 14.78 14.78 14.63 0 0 0
13/01/2022
14.70
 103,400 14.70 14.86 14.63 0 0 0
12/01/2022
14.63
 244,711 14.70 14.94 14.63 19,200 0 0.4
11/01/2022
14.70
 93,399 14.78 14.94 14.70 0 1,100 0.0
10/01/2022
14.78
 142,104 15.09 15.25 14.55 100 0 0.0
07/01/2022
15.17
 108,800 15.09 15.32 15.01 26,100 700 0.5
06/01/2022
15.09
 67,301 15.25 15.25 14.94 0 500 0.0
05/01/2022
15.32
 251,150 15.09 15.48 15.09 100 0 0.0
04/01/2022
15.01
 213,000 14.63 15.56 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc